zkSync Historical Data

ZK Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.125
+1.67%
$457.6 million $64.83 million
Oct 1, 2024 $0.122
-11.24%
$450.11 million $70.98 million
Sep 30, 2024 $0.138
-6.13%
$507.11 million $56.19 million
Sep 29, 2024 $0.147
+0.93%
$540.09 million $40.07 million
Sep 28, 2024 $0.145
-4.57%
$534.71 million $31.35 million
Sep 27, 2024 $0.152
+5.95%
$560.17 million $39.42 million
Sep 26, 2024 $0.144
+8.31%
$528.62 million $53.95 million
Sep 25, 2024 $0.133
-1.41%
$487.92 million $71.02 million
Sep 24, 2024 $0.135
+6.80%
$494.74 million $60.78 million
Sep 23, 2024 $0.126
+3.01%
$463.2 million $42.9 million
Sep 22, 2024 $0.122
-4.35%
$449.23 million $28.65 million
Sep 21, 2024 $0.128
+4.99%
$469.72 million $30.38 million
Sep 20, 2024 $0.122
-0.76%
$447.58 million $35.54 million
Sep 19, 2024 $0.123
+4.29%
$450.85 million $45.47 million
Sep 18, 2024 $0.118
+5.77%
$432.29 million $37.75 million
Sep 17, 2024 $0.111
+2.89%
$408.72 million $29.7 million
Sep 16, 2024 $0.108
-1.20%
$397.24 million $29.92 million
Sep 15, 2024 $0.109
-5.45%
$402.28 million $23.18 million
Sep 14, 2024 $0.116
-2.51%
$425.73 million $18.53 million
Sep 13, 2024 $0.119
+3.65%
$436.52 million $29.82 million
Sep 12, 2024 $0.115
+6.06%
$421.15 million $34.14 million
Sep 11, 2024 $0.108
-2.85%
$396.98 million $32.17 million
Sep 10, 2024 $0.111
-0.94%
$408.5 million $26.6 million
Sep 9, 2024 $0.112
+7.11%
$412.39 million $29.64 million
Sep 8, 2024 $0.105
+3.14%
$384.99 million $23.62 million
Sep 7, 2024 $0.102
+2.46%
$373.28 million $28.23 million
Sep 6, 2024 $0.0991
-1.86%
$364.32 million $47.21 million
Sep 5, 2024 $0.101
-1.50%
$371.43 million $26.77 million
Sep 4, 2024 $0.103
+4.18%
$377.1 million $33.15 million
Sep 3, 2024 $0.0985
-7.58%
$362.12 million $22.53 million
Sep 2, 2024 $0.107
+7.91%
$391.83 million $22.16 million
Sep 1, 2024 $0.0988
-5.20%
$363.12 million $21.58 million
Aug 31, 2024 $0.104
-3.19%
$383.06 million $16.16 million
Aug 30, 2024 $0.108
-0.88%
$395.69 million $35.3 million
Aug 29, 2024 $0.109
+1.18%
$399.34 million $31.54 million
Aug 28, 2024 $0.107
-4.12%
$394.82 million $45.87 million
Aug 27, 2024 $0.112
-5.02%
$411.65 million $36.87 million
Aug 26, 2024 $0.118
-9.11%
$433.53 million $33.12 million
Aug 25, 2024 $0.13
-0.67%
$476.98 million $34.75 million
Aug 24, 2024 $0.131
-1.23%
$480.36 million $38.93 million
Aug 23, 2024 $0.132
+8.33%
$486.32 million $40.38 million
Aug 22, 2024 $0.122
+5.13%
$448.93 million $44.7 million
Aug 21, 2024 $0.116
+4.96%
$427.08 million $27.75 million
Aug 20, 2024 $0.111
-1.50%
$406.9 million $23.49 million
Aug 19, 2024 $0.112
+2.32%
$413.2 million $31.19 million
Aug 18, 2024 $0.11
+1.71%
$403.68 million $27.07 million
Aug 17, 2024 $0.108
+3.85%
$396.81 million $23.76 million
Aug 16, 2024 $0.104
-2.20%
$382.09 million $29.48 million
Aug 15, 2024 $0.106
-4.81%
$390.69 million $31.47 million
Aug 14, 2024 $0.112
-4.75%
$410.44 million $35.27 million